Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ares Commercial Real Estate Cor (NY: ACRE )

6.920 -0.070 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.316	4.631	4.260	4.316	1,344,751	-0.09(-2.10%)
Mar 30, 2020	5.248	5.298	4.013	4.408	2,492,511	-0.82(-15.60%)
Mar 27, 2020	4.350	5.550	4.237	5.223	3,602,325	+0.92(+21.24%)
Mar 26, 2020	3.536	5.241	3.536	4.308	2,586,306	+0.89(+26.09%)
Mar 25, 2020	3.084	3.762	3.078	3.417	1,501,954	+0.34(+11.22%)
Mar 24, 2020	3.251	3.500	2.983	3.072	1,090,487	-0.06(-1.90%)
Mar 23, 2020	3.417	3.512	2.835	3.132	1,294,949	-0.46(-12.75%)
Mar 20, 2020	3.684	4.397	3.509	3.589	2,507,845	+0.00(+0.00%)
Mar 19, 2020	2.627	3.684	2.526	3.589	2,703,194	+1.03(+40.46%)
Mar 18, 2020	3.738	3.803	1.652	2.555	2,664,118	-1.41(-35.53%)
Mar 17, 2020	4.427	4.457	3.857	3.964	2,125,789	-0.10(-2.34%)
Mar 16, 2020	5.954	6.246	3.993	4.059	1,742,396	-3.11(-43.37%)
Mar 13, 2020	7.048	7.345	6.691	7.167	1,290,523	+0.45(+6.73%)
Mar 12, 2020	7.606	7.636	6.709	6.715	1,491,805	-1.35(-16.73%)
Mar 11, 2020	8.427	8.427	7.868	8.064	1,024,169	-0.51(-5.96%)
Mar 10, 2020	8.504	8.664	8.201	8.575	685,123	+0.23(+2.78%)
Mar 09, 2020	8.676	8.896	8.296	8.343	860,352	-0.89(-9.65%)
Mar 06, 2020	9.235	9.330	8.920	9.235	785,857	-0.18(-1.96%)
Mar 05, 2020	9.413	9.502	9.336	9.419	598,424	-0.12(-1.31%)
Mar 04, 2020	9.556	9.645	9.282	9.544	944,535	+0.13(+1.39%)
Mar 03, 2020	9.484	9.799	9.247	9.413	835,710	-0.04(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices